Skip to main content
logo
Anand Rathi Wealth Limited (BOM:543415)
India flag India · Delayed Price · Currency is INR
2,210.40
+5.75 (0.26%)
At close: Sep 11, 2026

BOM:543415 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,201.202,219.152,181.102,210.402,210.400.26%17,400
Sep 10, 20262,187.402,208.052,155.702,204.652,204.651.11%11,863
Sep 9, 20262,225.002,225.002,163.802,180.502,180.50-2.17%10,880
Sep 8, 20262,237.602,237.602,204.452,228.952,228.950.11%14,061
Sep 7, 20262,240.302,252.852,210.052,226.502,226.500.53%11,203
Sep 4, 20262,206.152,224.202,202.302,214.752,214.750.46%6,604
Sep 3, 20262,210.002,229.902,190.002,204.552,204.550.30%3,849
Sep 2, 20262,218.202,218.202,182.552,197.902,197.900.10%7,190
Sep 1, 20262,223.652,234.602,185.002,195.652,195.65-0.45%11,420
Aug 31, 20262,216.002,232.552,185.202,205.552,205.55-0.36%21,704
Aug 28, 20262,178.702,243.952,178.702,213.552,213.551.38%22,893
Aug 27, 20262,179.802,194.902,168.002,183.352,183.350.16%9,057
Aug 26, 20262,167.402,182.402,160.002,179.802,179.800.76%2,892
Aug 25, 20262,161.902,173.252,150.002,163.352,163.35-0.30%7,596
Aug 24, 20262,179.852,197.702,162.252,169.902,169.90-0.75%4,070
Aug 21, 20262,194.952,198.952,178.952,186.302,186.300.71%4,782
Aug 20, 20262,213.702,213.702,163.952,170.802,170.80-0.79%6,021
Aug 19, 20262,184.002,200.302,143.852,188.152,188.15-0.30%14,394
Aug 18, 20262,194.702,198.002,180.002,194.802,194.800.87%4,346
Aug 17, 20262,206.202,206.202,168.602,175.852,175.850.07%7,012
Aug 14, 20262,226.702,226.702,170.002,174.352,174.35-1.11%8,719
Aug 13, 20262,209.952,229.902,181.802,198.652,198.650.45%8,247
Aug 12, 20262,180.502,221.652,166.552,188.852,188.851.50%22,448
Aug 11, 20262,132.152,161.202,118.202,156.602,156.601.23%11,412
Aug 10, 20262,115.002,140.252,093.602,130.502,130.501.47%8,116
Aug 7, 20262,085.002,106.002,060.302,099.652,099.651.46%7,748
Aug 6, 20262,049.552,079.702,030.002,069.402,069.401.68%13,608
Aug 5, 20262,053.302,053.302,030.852,035.302,035.300.11%22,462
Aug 4, 20262,057.852,068.452,031.002,033.052,033.05-1.14%5,139
Aug 3, 20262,099.652,115.002,050.002,056.402,056.40-0.85%9,692
Jul 31, 20262,063.152,092.802,049.652,074.052,074.051.76%14,880
Jul 30, 20262,030.152,064.752,030.152,038.202,038.200.16%5,460
Jul 29, 20262,049.702,049.702,006.002,034.852,034.85-0.12%4,920
Jul 28, 20262,052.002,055.002,020.002,037.352,037.35-0.81%7,840
Jul 27, 20262,042.552,056.452,037.602,054.002,054.000.60%4,426
Jul 24, 20262,030.552,054.952,002.652,041.802,041.80-0.12%12,025
Jul 23, 20262,092.952,092.952,001.802,044.202,044.20-1.71%25,915
Jul 22, 20262,112.452,121.502,070.002,079.752,079.75-0.54%9,562
Jul 21, 20262,072.102,100.752,072.102,091.102,091.100.44%5,639
Jul 20, 20262,074.552,103.002,069.602,081.902,081.900.35%15,228
Jul 17, 20262,072.452,082.452,056.052,074.552,074.55-0.22%5,856
Jul 16, 20262,107.102,107.102,052.302,079.052,079.05-0.11%7,917
Jul 15, 20262,084.102,108.452,070.652,081.252,081.25-0.01%20,015
Jul 14, 20262,110.252,113.352,073.052,081.502,081.50-1.67%8,893
Jul 13, 20262,140.052,142.352,100.002,116.752,116.75-1.56%36,121
Jul 10, 20262,133.452,215.352,063.002,150.352,150.352.46%138,567
Jul 9, 20262,069.402,118.002,053.702,098.752,098.751.84%25,900
Jul 8, 20262,052.302,091.152,032.952,060.852,060.850.52%29,419
Jul 7, 20262,120.452,120.702,025.002,050.152,050.15-2.17%32,220
Jul 6, 20262,100.002,122.552,063.602,095.602,095.601.68%20,605